98.93
-1.235(-1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 101.25 | 100.16 | 100.16 | 101.25 | 99.5 | 103,200 |
September 29, 2025 | 103.69 | 101.63 | 101.63 | 104.1 | 101.39 | 74,900 |
September 26, 2025 | 103.28 | 102.65 | 102.65 | 107.14 | 102.45 | 90,401 |
September 25, 2025 | 107.2 | 103.18 | 103.18 | 107.49 | 102.75 | 66,322 |
September 24, 2025 | 109.05 | 107.63 | 107.62 | 109.41 | 107.51 | 108,900 |
September 23, 2025 | 109.22 | 108.2 | 108.2 | 111.22 | 107.81 | 82,431 |
September 22, 2025 | 109.17 | 108.72 | 108.72 | 110.1 | 107.45 | 121,200 |
September 19, 2025 | 112.75 | 109.41 | 109.41 | 112.75 | 109.3 | 301,500 |
September 18, 2025 | 109.56 | 112.86 | 112.86 | 113.01 | 109.56 | 65,928 |
September 17, 2025 | 109.31 | 109.01 | 109.01 | 112.22 | 108.62 | 80,700 |
September 16, 2025 | 109.68 | 108.65 | 108.65 | 110.5 | 107.94 | 105,900 |
September 15, 2025 | 110.71 | 110.15 | 110.15 | 111.23 | 108.67 | 63,392 |
September 12, 2025 | 110.86 | 110.4 | 110.4 | 111.27 | 109 | 71,800 |
September 11, 2025 | 110.78 | 110.98 | 110.98 | 111.48 | 110.06 | 63,800 |
September 10, 2025 | 110.48 | 110.4 | 110.4 | 111.5 | 108.98 | 80,417 |
September 09, 2025 | 110.69 | 110.85 | 110.85 | 111.17 | 108.6 | 116,618 |
September 08, 2025 | 109.02 | 110.24 | 110.24 | 110.66 | 109.02 | 43,000 |
September 05, 2025 | 110.36 | 109.02 | 109.02 | 112 | 107.81 | 63,200 |
September 04, 2025 | 109.88 | 110.46 | 110.46 | 110.51 | 109.26 | 36,160 |
September 03, 2025 | 108.84 | 109.13 | 109.13 | 110.97 | 107.98 | 44,900 |
September 02, 2025 | 109.24 | 109.34 | 109.34 | 110.23 | 107.76 | 46,500 |
August 29, 2025 | 110.74 | 110.56 | 110.56 | 111.28 | 109.86 | 69,400 |
August 28, 2025 | 110.78 | 110.7 | 110.7 | 111.5 | 109.79 | 88,800 |
August 27, 2025 | 109.84 | 110.67 | 110.67 | 111.1 | 109.47 | 67,100 |
August 26, 2025 | 108.76 | 110.31 | 110.31 | 110.81 | 107.7 | 84,039 |
August 25, 2025 | 107.58 | 109.1 | 109.1 | 110.01 | 107.54 | 86,400 |
August 22, 2025 | 103.1 | 108.28 | 108.28 | 108.45 | 103.1 | 87,032 |
August 21, 2025 | 101.75 | 102.16 | 102.16 | 103 | 100.82 | 46,014 |
August 20, 2025 | 102.63 | 101.92 | 101.92 | 103.2 | 101.17 | 46,634 |
August 19, 2025 | 102.28 | 102.08 | 102.08 | 103.18 | 100.4 | 73,315 |
August 18, 2025 | 100.22 | 102.18 | 102.18 | 102.53 | 100.15 | 72,100 |
August 15, 2025 | 103.75 | 100.11 | 100.11 | 103.75 | 99.32 | 186,700 |
August 14, 2025 | 102.43 | 103.45 | 103.45 | 104.16 | 101.38 | 83,808 |
August 13, 2025 | 103.58 | 103.88 | 103.88 | 103.88 | 100.96 | 97,328 |
August 12, 2025 | 98.5 | 102.35 | 102.35 | 102.53 | 98.5 | 110,000 |
August 11, 2025 | 97.39 | 97.7 | 97.7 | 98.55 | 96.81 | 91,300 |
August 08, 2025 | 95.17 | 96.88 | 96.88 | 97 | 94.09 | 61,302 |
August 07, 2025 | 94.2 | 94.19 | 94.19 | 95.27 | 92.51 | 70,637 |
August 06, 2025 | 95.54 | 93.78 | 93.78 | 95.82 | 92.84 | 60,133 |
August 05, 2025 | 94.17 | 95.69 | 95.69 | 96.11 | 92.72 | 125,650 |
August 04, 2025 | 93.08 | 94.02 | 94.02 | 97 | 91.15 | 93,719 |
August 01, 2025 | 97.34 | 93 | 93 | 97.34 | 92.33 | 209,147 |
July 31, 2025 | 100.81 | 99.17 | 99.17 | 102 | 98.42 | 106,706 |
July 30, 2025 | 104.86 | 100.87 | 100.87 | 105.37 | 100.31 | 179,900 |
July 29, 2025 | 101.5 | 104.07 | 104.07 | 105.5 | 98.72 | 133,800 |
July 28, 2025 | 95.93 | 97.66 | 97.66 | 98.76 | 95.35 | 102,900 |
July 25, 2025 | 96.32 | 95.88 | 95.88 | 96.77 | 95.26 | 158,500 |
July 24, 2025 | 95.59 | 96.45 | 96.45 | 97.27 | 95.58 | 73,500 |
July 23, 2025 | 96.27 | 95.96 | 95.81 | 96.33 | 94.59 | 57,006 |
July 22, 2025 | 94.66 | 95.43 | 95.43 | 97.72 | 94.62 | 118,644 |
July 21, 2025 | 95.61 | 94.97 | 94.97 | 96.98 | 94.78 | 49,100 |
July 18, 2025 | 96.67 | 95.31 | 95.31 | 97.44 | 94.33 | 76,106 |
July 17, 2025 | 96.1 | 95.94 | 95.94 | 97.47 | 95.34 | 55,500 |
July 16, 2025 | 96.02 | 95.48 | 95.48 | 96.83 | 93.9 | 143,600 |
July 15, 2025 | 98.28 | 95.23 | 95.23 | 98.7 | 95.01 | 122,819 |
July 14, 2025 | 95.39 | 98.8 | 98.8 | 98.8 | 94.97 | 163,900 |
July 11, 2025 | 96.53 | 95.64 | 95.64 | 96.7 | 95.5 | 161,533 |
July 10, 2025 | 95.21 | 96.76 | 96.76 | 97.26 | 95.01 | 128,700 |
July 09, 2025 | 96.01 | 95.79 | 95.79 | 96.2 | 94.13 | 60,900 |
July 08, 2025 | 94.99 | 95.59 | 95.59 | 96.57 | 94.61 | 98,219 |